|
 ELETROPAULO -PNB - [Ticker: ELPL6.SA] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ELPL6.SA quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-07-02 | 850,500 | 37.22 | 37.69 | 35.80 | 35.80 | 00:00:00 | | 2008-07-03 | 595,600 | 35.98 | 37.03 | 35.30 | 35.50 | 00:00:00 | | 2008-07-04 | 276,100 | 35.60 | 35.86 | 35.11 | 35.37 | 00:00:00 | | 2008-07-07 | 622,100 | 35.81 | 36.08 | 34.80 | 35.27 | 00:00:00 | | 2008-07-08 | 1,256,700 | 35.00 | 36.40 | 35.00 | 36.15 | 00:00:00 | | 2008-07-10 | 1,013,300 | 36.15 | 37.73 | 35.80 | 36.62 | 00:00:00 | | 2008-07-11 | 743,800 | 36.45 | 37.59 | 36.28 | 36.47 | 00:00:00 | | 2008-07-14 | 695,900 | 37.20 | 37.40 | 36.03 | 37.07 | 00:00:00 | | 2008-07-15 | 812,500 | 36.40 | 37.80 | 36.03 | 37.35 | 00:00:00 | | 2008-07-16 | 908,000 | 37.15 | 38.50 | 37.15 | 37.46 | 00:00:00 | | 2008-07-17 | 680,600 | 38.18 | 38.50 | 36.54 | 36.54 | 00:00:00 | | 2008-07-18 | 524,100 | 36.52 | 38.50 | 36.15 | 37.05 | 00:00:00 | | 2008-07-21 | 491,200 | 37.50 | 38.65 | 37.29 | 38.26 | 00:00:00 | | 2008-07-22 | 435,000 | 37.51 | 38.49 | 37.50 | 38.49 | 00:00:00 | | 2008-07-23 | 993,200 | 38.26 | 38.63 | 37.66 | 38.63 | 00:00:00 | | 2008-07-24 | 449,100 | 38.15 | 38.68 | 37.05 | 37.20 | 00:00:00 | | 2008-07-25 | 327,900 | 37.21 | 38.00 | 36.57 | 36.57 | 00:00:00 | | 2008-07-28 | 278,600 | 37.20 | 37.45 | 36.81 | 36.95 | 00:00:00 | | 2008-07-29 | 590,200 | 37.06 | 37.80 | 36.75 | 37.80 | 00:00:00 | | 2008-07-30 | 650,600 | 37.80 | 38.10 | 37.30 | 37.49 | 00:00:00 | | 2008-07-31 | 587,900 | 37.70 | 37.93 | 36.91 | 37.40 | 00:00:00 | | 2008-08-01 | 365,200 | 37.36 | 37.83 | 36.76 | 37.25 | 00:00:00 | | 2008-08-04 | 416,600 | 37.45 | 37.45 | 36.14 | 36.78 | 00:00:00 | | 2008-08-05 | 519,400 | 37.00 | 37.60 | 36.39 | 36.48 | 00:00:00 | | 2008-08-06 | 347,100 | 36.75 | 37.48 | 36.45 | 36.79 | 00:00:00 | | 2008-08-07 | 320,800 | 36.80 | 37.30 | 35.80 | 35.80 | 00:00:00 | | 2008-08-08 | 1,177,600 | 36.11 | 36.67 | 34.80 | 34.80 | 00:00:00 | | 2008-08-11 | 890,400 | 35.49 | 35.80 | 33.00 | 33.00 | 00:00:00 | | 2008-08-12 | 1,233,200 | 33.50 | 34.80 | 33.12 | 34.00 | 00:00:00 | | 2008-08-13 | 1,584,300 | 34.20 | 35.50 | 33.80 | 34.38 | 00:00:00 | | 2008-08-14 | 3,726,100 | 33.41 | 34.06 | 29.95 | 31.75 | 00:00:00 | | 2008-08-15 | 552,700 | 32.10 | 32.10 | 30.21 | 31.15 | 00:00:00 | | 2008-08-18 | 399,500 | 31.31 | 31.86 | 31.00 | 31.00 | 00:00:00 | | 2008-08-19 | 679,700 | 30.56 | 32.77 | 30.50 | 31.87 | 00:00:00 | | 2008-08-20 | 759,000 | 32.40 | 32.50 | 31.11 | 31.26 | 00:00:00 | | 2008-08-21 | 682,200 | 31.24 | 31.75 | 30.80 | 31.05 | 00:00:00 | | 2008-08-22 | 340,600 | 31.00 | 31.38 | 30.55 | 30.93 | 00:00:00 | | 2008-08-25 | 1,182,800 | 30.45 | 30.80 | 29.35 | 29.40 | 00:00:00 | | 2008-08-26 | 945,900 | 29.40 | 30.75 | 29.40 | 30.50 | 00:00:00 | | 2008-08-27 | 588,100 | 30.89 | 30.89 | 29.10 | 29.84 | 00:00:00 | | 2008-08-28 | 708,900 | 30.70 | 31.30 | 30.20 | 30.50 | 00:00:00 | | 2008-08-29 | 1,131,500 | 30.51 | 30.51 | 29.14 | 30.20 | 00:00:00 | | 2008-09-01 | 379,600 | 29.41 | 30.16 | 29.41 | 29.90 | 00:00:00 | | 2008-09-02 | 632,800 | 30.00 | 30.20 | 29.22 | 29.40 | 00:00:00 | | 2008-09-03 | 844,400 | 29.79 | 29.85 | 28.81 | 28.99 | 00:00:00 | | 2008-09-04 | 1,041,700 | 29.00 | 29.00 | 27.10 | 27.25 | 00:00:00 | | 2008-09-05 | 1,339,900 | 26.84 | 28.27 | 26.76 | 27.85 | 00:00:00 | | 2008-09-08 | 1,186,900 | 28.00 | 28.34 | 26.11 | 26.90 | 00:00:00 | | 2008-09-09 | 1,459,600 | 26.80 | 26.86 | 25.60 | 25.75 | 00:00:00 | | 2008-09-10 | 813,700 | 25.81 | 26.34 | 25.02 | 25.38 | 00:00:00 | | 2008-09-11 | 975,400 | 25.00 | 26.15 | 24.61 | 26.00 | 00:00:00 | | 2008-09-12 | 946,500 | 26.16 | 26.70 | 25.71 | 26.15 | 00:00:00 | | 2008-09-15 | 745,600 | 24.30 | 25.90 | 24.02 | 25.10 | 00:00:00 | | 2008-09-16 | 1,128,200 | 24.00 | 25.70 | 23.65 | 24.87 | 00:00:00 | | 2008-09-17 | 3,658,400 | 24.76 | 24.76 | 22.70 | 23.08 | 00:00:00 | | 2008-09-18 | 3,186,000 | 23.95 | 24.43 | 22.18 | 24.20 | 00:00:00 | | 2008-09-19 | 1,818,900 | 25.89 | 27.84 | 25.79 | 27.84 | 00:00:00 | | 2008-09-22 | 1,256,900 | 27.51 | 28.14 | 25.98 | 26.50 | 00:00:00 | | 2008-09-23 | 1,236,100 | 26.50 | 27.00 | 24.91 | 26.10 | 00:00:00 | | 2008-09-24 | 897,700 | 26.74 | 26.75 | 25.19 | 25.80 | 00:00:00 | | 2008-09-25 | 1,045,400 | 25.82 | 26.70 | 25.81 | 26.70 | 00:00:00 | | 2008-09-26 | 979,200 | 25.49 | 27.24 | 25.49 | 27.00 | 00:00:00 | | 2008-09-29 | 1,269,100 | 25.89 | 25.89 | 23.22 | 23.40 | 00:00:00 | | 2008-09-30 | 2,178,700 | 24.00 | 26.50 | 24.00 | 26.50 | 00:00:00 | | 2008-10-01 | 1,955,100 | 27.80 | 28.65 | 25.71 | 28.52 | 00:00:00 | | 2008-10-02 | 2,090,000 | 28.00 | 28.80 | 27.30 | 28.10 | 00:00:00 | | 2008-10-03 | 1,504,400 | 26.95 | 28.90 | 26.80 | 26.95 | 00:00:00 | | 2008-10-06 | 2,178,100 | 25.87 | 25.87 | 22.62 | 24.99 | 00:00:00 | | 2008-10-07 | 3,425,800 | 24.50 | 24.89 | 21.68 | 22.80 | 00:00:00 | | 2008-10-08 | 4,144,200 | 22.00 | 23.00 | 20.80 | 21.60 | 00:00:00 | | 2008-10-09 | 2,290,600 | 23.00 | 23.00 | 20.01 | 20.64 | 00:00:00 | | 2008-10-10 | 1,321,200 | 18.83 | 21.45 | 18.30 | 20.39 | 00:00:00 | | 2008-10-13 | 1,317,100 | 22.10 | 24.76 | 21.61 | 22.70 | 00:00:00 | | 2008-10-14 | 1,295,200 | 26.15 | 26.19 | 23.03 | 25.50 | 00:00:00 | | 2008-10-15 | 1,661,800 | 24.02 | 24.63 | 23.12 | 24.48 | 00:00:00 | | 2008-10-16 | 1,264,800 | 24.97 | 24.97 | 23.28 | 24.00 | 00:00:00 | | 2008-10-17 | 1,220,500 | 23.94 | 25.29 | 23.49 | 24.43 | 00:00:00 | | 2008-10-20 | 1,185,100 | 24.13 | 26.00 | 24.13 | 26.00 | 00:00:00 | | 2008-10-21 | 965,400 | 25.00 | 26.95 | 24.77 | 26.88 | 00:00:00 | | 2008-10-22 | 1,365,200 | 25.50 | 26.07 | 24.30 | 25.00 | 00:00:00 | | 2008-10-23 | 1,426,400 | 24.11 | 25.49 | 23.26 | 25.00 | 00:00:00 | | 2008-10-24 | 1,330,300 | 23.75 | 24.45 | 23.00 | 24.30 | 00:00:00 | | 2008-10-27 | 773,800 | 23.98 | 24.22 | 22.80 | 22.80 | 00:00:00 | | 2008-10-28 | 1,922,200 | 24.49 | 27.47 | 22.23 | 27.47 | 00:00:00 | | 2008-10-29 | 1,161,000 | 25.85 | 27.65 | 25.20 | 26.00 | 00:00:00 | | 2008-10-30 | 1,116,100 | 26.52 | 27.15 | 25.60 | 26.00 | 00:00:00 | | 2008-10-31 | 712,000 | 25.48 | 27.25 | 25.42 | 27.25 | 00:00:00 | | 2008-11-03 | 805,300 | 26.50 | 27.06 | 25.45 | 26.30 | 00:00:00 | | 2008-11-04 | 966,300 | 26.77 | 27.50 | 26.31 | 26.90 | 00:00:00 | | 2008-11-05 | 1,056,200 | 26.90 | 27.88 | 26.05 | 26.75 | 00:00:00 | | 2008-11-06 | 633,500 | 26.20 | 26.90 | 26.10 | 26.90 | 00:00:00 | | 2008-11-07 | 691,600 | 26.85 | 27.99 | 26.52 | 27.49 | 00:00:00 | | 2008-11-10 | 588,400 | 28.50 | 28.50 | 26.41 | 27.93 | 00:00:00 | | 2008-11-11 | 857,500 | 27.01 | 28.30 | 26.61 | 28.21 | 00:00:00 | | 2008-11-12 | 1,478,400 | 28.00 | 29.46 | 27.15 | 28.00 | 00:00:00 | | 2008-11-13 | 1,048,300 | 27.68 | 29.50 | 27.20 | 29.50 | 00:00:00 | | 2008-11-14 | 1,352,000 | 28.03 | 28.70 | 26.15 | 26.78 | 00:00:00 | | 2008-11-17 | 1,333,900 | 26.30 | 27.36 | 26.04 | 26.45 | 00:00:00 | | 2008-11-18 | 1,076,000 | 26.15 | 27.40 | 25.64 | 26.97 | 00:00:00 | | 2008-11-19 | 743,200 | 26.52 | 28.00 | 26.52 | 27.41 | 00:00:00 | | 2008-11-21 | 658,500 | 26.63 | 28.38 | 26.21 | 27.40 | 00:00:00 | | 2008-11-24 | 996,500 | 27.71 | 28.11 | 25.62 | 26.70 | 00:00:00 | | 2008-11-25 | 927,600 | 26.41 | 26.70 | 25.68 | 26.00 | 00:00:00 | | 2008-11-26 | 1,308,400 | 26.00 | 26.45 | 25.82 | 25.82 | 00:00:00 | | 2008-11-27 | 257,000 | 26.20 | 26.25 | 25.76 | 26.00 | 00:00:00 | | 2008-11-28 | 447,000 | 26.34 | 26.49 | 25.84 | 26.35 | 00:00:00 | | 2008-12-01 | 719,600 | 25.92 | 26.39 | 25.71 | 26.00 | 00:00:00 | | 2008-12-02 | 529,800 | 26.15 | 26.30 | 25.33 | 25.85 | 00:00:00 | | 2008-12-03 | 665,400 | 25.89 | 25.89 | 24.08 | 25.15 | 00:00:00 | | 2008-12-04 | 524,700 | 25.24 | 26.46 | 25.24 | 26.34 | 00:00:00 | | 2008-12-05 | 402,800 | 26.29 | 26.29 | 25.59 | 25.70 | 00:00:00 | | 2008-12-08 | 807,100 | 26.80 | 27.53 | 26.30 | 26.80 | 00:00:00 | | 2008-12-09 | 654,100 | 26.80 | 27.20 | 26.20 | 26.80 | 00:00:00 | | 2008-12-10 | 944,100 | 27.21 | 27.30 | 26.00 | 26.25 | 00:00:00 | | 2008-12-11 | 473,200 | 26.33 | 26.48 | 25.45 | 25.66 | 00:00:00 | | 2008-12-12 | 516,000 | 25.89 | 26.25 | 24.51 | 26.25 | 00:00:00 | | 2008-12-15 | 309,900 | 26.29 | 26.29 | 24.74 | 25.00 | 00:00:00 | | 2008-12-16 | 341,100 | 25.09 | 26.15 | 25.08 | 26.08 | 00:00:00 | | 2008-12-17 | 1,144,500 | 26.18 | 26.18 | 25.00 | 25.15 | 00:00:00 | | 2008-12-18 | 372,700 | 25.30 | 25.50 | 24.80 | 25.25 | 00:00:00 | | 2008-12-19 | 308,500 | 25.30 | 25.90 | 25.02 | 25.71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 > >> |
|
